Taisun Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	21.100	21.150	20.800	20.850	20.850	851,552
2024-08-01	21.150	21.300	21.050	21.250	21.250	893,550
2024-07-31	21.100	21.150	20.900	21.000	21.000	419,444
2024-07-30	20.950	21.100	20.700	21.100	21.100	780,024
2024-07-29	21.150	21.150	20.900	20.900	20.900	761,413
2024-07-26	21.250	21.250	20.900	20.950	20.950	1,033,946
2024-07-23	21.200	21.450	21.100	21.350	21.350	975,486
2024-07-22	21.200	21.300	20.600	21.050	21.050	1,746,814
2024-07-19	21.600	21.900	21.150	21.150	21.150	2,055,173
2024-07-18	21.350	21.550	21.250	21.500	21.500	801,356
2024-07-17	21.350	21.500	21.300	21.350	21.350	623,518
2024-07-16	21.350	21.450	21.250	21.300	21.300	521,767
2024-07-15	21.400	21.400	21.200	21.300	21.300	643,608
2024-07-12	21.300	21.650	21.200	21.350	21.350	761,218
2024-07-11	21.500	21.500	21.100	21.200	21.200	1,424,081
2024-07-10	21.400	21.650	21.350	21.550	21.550	680,631
2024-07-09	21.800	21.800	21.350	21.400	21.400	1,336,474
2024-07-08	21.900	22.000	21.750	21.800	21.800	665,101
2024-07-05	21.900	21.900	21.700	21.850	21.850	991,255
2024-07-04	21.750	21.850	21.650	21.800	21.800	794,011
2024-07-03	21.600	21.750	21.500	21.650	21.650	741,443
2024-07-02	21.900	21.950	21.400	21.500	21.500	2,013,670
2024-07-01	22.100	22.150	21.850	21.900	21.900	1,313,216
2024-06-28	22.200	22.500	22.100	22.100	22.100	1,057,597
2024-06-27	22.200	22.300	22.100	22.150	22.150	623,583
2024-06-26	22.400	22.550	22.150	22.250	22.250	963,409
2024-06-25	22.450	22.700	22.350	22.350	22.350	1,249,849
2024-06-24	22.450	22.450	22.200	22.300	22.300	706,414
2024-06-21	22.300	22.450	22.200	22.350	22.350	808,477
2024-06-20	22.300	22.400	22.050	22.300	22.300	906,456
2024-06-19	22.450	22.450	22.050	22.100	22.100	1,189,327
2024-06-18	22.450	22.700	22.200	22.250	22.250	946,454
2024-06-17	22.200	22.700	22.200	22.400	22.400	1,025,233
2024-06-14	22.250	22.400	22.100	22.200	22.200	797,436
2024-06-13	22.350	22.500	22.250	22.250	22.250	624,391
2024-06-12	22.250	22.450	22.050	22.350	22.350	994,057
2024-06-11	22.800	22.950	22.100	22.200	22.200	3,391,684
2024-06-07	22.450	23.250	22.450	23.250	23.250	2,452,205
2024-06-06	22.750	22.900	22.300	22.450	22.450	1,676,186
2024-06-05	22.900	22.900	22.450	22.650	22.650	1,281,612
2024-06-04	23.250	23.250	22.550	22.650	22.650	2,582,727
2024-06-03	23.700	23.700	23.000	23.250	23.250	2,688,140
2024-05-31	23.000	23.600	22.900	23.600	23.600	5,937,391
2024-05-30	21.900	23.700	21.750	22.850	22.850	5,765,381
2024-05-29	22.200	22.200	21.850	21.900	21.900	1,175,983
2024-05-28	21.650	22.050	21.600	22.000	22.000	1,308,815
2024-05-27	21.600	21.800	21.600	21.700	21.700	615,545
2024-05-24	21.700	21.700	21.450	21.600	21.600	796,234
2024-05-23	22.100	22.100	21.700	21.700	21.700	1,465,003
2024-05-22	22.250	22.350	22.100	22.150	22.150	718,119
2024-05-21	22.550	22.600	22.100	22.250	22.250	1,409,056
2024-05-20	22.350	22.750	22.350	22.500	22.500	2,330,937
2024-05-17	22.400	22.500	22.150	22.350	22.350	1,663,652
2024-05-16	22.200	22.350	22.050	22.350	22.350	1,523,531
2024-05-15	21.800	22.300	21.800	22.100	22.100	2,268,315
2024-05-14	21.750	21.750	21.500	21.550	21.550	916,498
2024-05-13	21.750	21.900	21.650	21.750	21.750	464,518
2024-05-10	21.700	21.700	21.500	21.650	21.650	511,336
2024-05-09	21.700	21.700	21.500	21.500	21.500	721,734
2024-05-08	21.900	21.900	21.500	21.700	21.700	744,992

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.5699 TWD
2022-06-23	1.0000 TWD
2021-09-22	1.4000 TWD
2020-06-09	0.9000 TWD
2019-06-12	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.